Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.84	37.91	37.26	37.51	9,260,088	-0.43(-1.14%)
Jul 28, 2017	37.80	38.89	37.75	37.94	10,065,300	-0.14(-0.37%)
Jul 27, 2017	38.44	39.23	37.60	38.08	11,826,762	-0.20(-0.53%)
Jul 26, 2017	38.04	38.68	37.40	38.29	12,725,744	+0.56(+1.48%)
Jul 25, 2017	37.91	38.63	37.72	37.73	15,663,620	+0.16(+0.42%)
Jul 24, 2017	39.81	40.04	37.14	37.57	25,338,058	-1.65(-4.21%)
Jul 21, 2017	40.09	40.31	38.99	39.22	13,373,369	-0.88(-2.20%)
Jul 20, 2017	40.56	40.71	39.82	40.11	11,984,522	-0.18(-0.44%)
Jul 19, 2017	38.86	40.49	38.82	40.28	13,636,447	+1.40(+3.59%)
Jul 18, 2017	39.25	39.25	38.58	38.89	9,258,268	-0.10(-0.25%)
Jul 17, 2017	39.02	39.35	38.89	38.98	7,785,292	-0.10(-0.25%)
Jul 14, 2017	38.80	39.25	38.74	39.08	8,991,897	+0.40(+1.03%)
Jul 13, 2017	37.74	38.75	37.71	38.68	9,815,533	+0.88(+2.31%)
Jul 12, 2017	38.45	38.60	37.65	37.81	6,440,767	+0.06(+0.16%)
Jul 11, 2017	37.43	38.15	37.29	37.75	6,111,096	+0.34(+0.92%)
Jul 10, 2017	36.69	37.57	36.62	37.40	6,937,916	+0.48(+1.29%)
Jul 07, 2017	36.99	37.07	36.26	36.92	11,533,539	-0.21(-0.57%)
Jul 06, 2017	38.09	38.37	37.00	37.14	10,566,629	-0.74(-1.96%)
Jul 05, 2017	38.95	38.95	37.59	37.88	10,721,904	-0.76(-1.97%)
Jul 03, 2017	37.95	38.90	37.76	38.64	6,511,504	+0.89(+2.36%)
Jun 30, 2017	37.83	38.06	37.38	37.75	8,102,395	+0.26(+0.68%)
Jun 29, 2017	37.30	37.98	37.27	37.49	8,915,959	+0.36(+0.98%)
Jun 28, 2017	36.77	37.48	36.71	37.13	9,427,388	+0.42(+1.16%)
Jun 27, 2017	36.97	37.38	36.65	36.70	8,194,665	-0.15(-0.41%)
Jun 26, 2017	36.98	37.12	36.66	36.85	6,242,639	+0.18(+0.48%)
Jun 23, 2017	37.03	37.14	36.56	36.68	22,050,130	-0.35(-0.95%)
Jun 22, 2017	37.34	37.61	37.03	37.03	13,443,543	-0.29(-0.78%)
Jun 21, 2017	38.14	38.19	37.07	37.32	20,932,284	-1.03(-2.70%)
Jun 20, 2017	38.26	38.50	37.51	38.36	12,715,295	-0.50(-1.30%)
Jun 19, 2017	39.15	39.26	38.55	38.86	9,746,503	-0.27(-0.68%)
Jun 16, 2017	39.22	39.22	38.65	39.13	12,193,952	+0.17(+0.43%)
Jun 15, 2017	39.24	39.51	38.76	38.96	10,002,196	-0.66(-1.67%)
Jun 14, 2017	40.38	40.38	39.05	39.62	15,538,913	-0.89(-2.20%)
Jun 13, 2017	39.75	40.81	39.59	40.51	13,820,296	+0.81(+2.05%)
Jun 12, 2017	40.12	40.33	39.48	39.70	10,852,850	+0.06(+0.16%)
Jun 09, 2017	39.09	40.00	39.05	39.64	12,887,049	+0.64(+1.63%)
Jun 08, 2017		39.42	38.80	39.00	11,726,667	-0.24(-0.61%)
Jun 07, 2017	40.40	40.66	38.90	39.24	18,532,716	-1.41(-3.48%)
Jun 06, 2017	40.03	40.85	39.75	40.65	10,573,839	+0.60(+1.50%)
Jun 05, 2017	39.57	40.25	39.57	40.05	6,698,519	+0.18(+0.44%)
Jun 02, 2017	39.69	40.05	39.28	39.88	10,903,720	-0.17(-0.42%)
Jun 01, 2017	39.88	40.39	39.45	40.04	10,300,399	+0.26(+0.66%)
May 31, 2017	39.31	40.13	38.97	39.78	11,289,956	+0.04(+0.09%)
May 30, 2017	39.93	39.99	39.57	39.74	9,628,596	-0.54(-1.33%)
May 26, 2017	39.99	40.53	39.83	40.28	11,290,581	+0.31(+0.77%)
May 25, 2017	41.89	42.54	39.61	39.97	20,946,164	-2.02(-4.82%)
May 24, 2017	41.88	42.36	41.65	42.00	11,775,808	+0.10(+0.23%)
May 23, 2017	41.43	42.13	41.09	41.90	13,447,535	+0.42(+1.02%)
May 22, 2017	42.23	42.41	41.25	41.48	10,786,163	-0.58(-1.38%)
May 19, 2017	41.63	42.28	41.41	42.06	15,114,180	+1.06(+2.58%)
May 18, 2017	40.54	41.26	40.20	41.00	10,306,255	+0.21(+0.52%)
May 17, 2017	41.18	41.47	40.68	40.79	9,161,397	-0.39(-0.94%)
May 16, 2017	41.28	41.30	40.68	41.18	10,067,854	+0.24(+0.58%)
May 15, 2017	40.67	41.47	40.47	40.94	14,314,571	+1.21(+3.04%)
May 12, 2017	40.25	40.25	39.59	39.74	10,189,264	-0.41(-1.03%)
May 11, 2017	40.82	40.82	40.11	40.15	9,022,360	-0.18(-0.44%)
May 10, 2017	40.04	40.78	39.99	40.33	11,418,565	+0.69(+1.73%)
May 09, 2017	39.94	40.06	39.44	39.64	9,603,347	-0.29(-0.73%)
May 08, 2017	40.19	40.43	39.86	39.93	9,409,679	-0.19(-0.48%)
May 05, 2017	39.26	40.24	39.20	40.12	13,526,582	+0.86(+2.20%)
May 04, 2017	39.35	39.43	38.47	39.26	15,641,380	-0.57(-1.44%)
May 03, 2017	39.72	40.10	39.53	39.83	8,248,957	-0.04(-0.11%)
May 02, 2017	40.33	40.55	39.69	39.88	8,792,402	-0.41(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.